Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240322C00280000 | 2024-02-28 12:06PM EDT | 2024-03-22 | 316.83 | 336.30 | 340.95 | 0.00 | - | - | 9 | 299.02% |
NFLX240517C00280000 | 2024-03-15 3:17PM EDT | 2024-05-17 | 329.18 | 338.50 | 344.95 | 0.00 | - | 38 | 46 | 114.01% |
NFLX240621C00280000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 343.47 | 340.05 | 346.40 | 0.00 | - | 1 | 241 | 97.71% |
NFLX240920C00280000 | 2024-01-26 1:18PM EDT | 2024-09-20 | 308.45 | 311.30 | 315.65 | 0.00 | - | 1 | 72 | 0.00% |
NFLX241220C00280000 | 2024-02-29 2:32PM EDT | 2024-12-20 | 332.42 | 349.35 | 355.90 | 0.00 | - | - | 3 | 74.82% |
NFLX250117C00280000 | 2024-02-23 3:20PM EDT | 2025-01-17 | 321.48 | 349.00 | 358.00 | 0.00 | - | 5 | 346 | 72.56% |
NFLX250620C00280000 | 2024-02-23 3:20PM EDT | 2025-06-20 | 329.48 | 358.00 | 364.00 | 0.00 | - | 5 | 29 | 67.17% |
NFLX251219C00280000 | 2024-02-12 12:04PM EDT | 2025-12-19 | 318.75 | 357.00 | 364.85 | 0.00 | - | 2 | 29 | 56.77% |
NFLX260116C00280000 | 2024-03-06 2:28PM EDT | 2026-01-16 | 358.48 | 367.00 | 376.00 | 0.00 | - | 1 | 44 | 63.84% |
NFLX261218C00280000 | 2024-02-28 10:37AM EDT | 2026-12-18 | 365.20 | 384.00 | 393.00 | 0.00 | - | 1 | 2 | 61.91% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NFLX240405P00280000 | 2024-03-15 9:55AM EDT | 2024-04-05 | 0.06 | - | 0.09 | 0.00 | - | - | 3 | 127.54% |
NFLX240419P00280000 | 2024-02-27 11:20AM EDT | 2024-04-19 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 13 | 100.39% |
NFLX240517P00280000 | 2024-03-18 12:28PM EDT | 2024-05-17 | 0.15 | 0.05 | 0.23 | +0.05 | +50.00% | 2 | 143 | 73.05% |
NFLX240621P00280000 | 2024-02-21 10:55AM EDT | 2024-06-21 | 0.45 | 0.25 | 0.39 | 0.00 | - | 26 | 503 | 63.62% |
NFLX240719P00280000 | 2024-02-23 1:45PM EDT | 2024-07-19 | 0.52 | 0.26 | 0.62 | 0.00 | - | 1 | 4 | 58.11% |
NFLX240920P00280000 | 2024-03-11 11:24AM EDT | 2024-09-20 | 1.04 | 0.64 | 0.88 | 0.00 | - | 1 | 214 | 50.81% |
NFLX241220P00280000 | 2024-03-11 11:23AM EDT | 2024-12-20 | 2.22 | 1.66 | 2.37 | 0.00 | - | 1 | 14 | 49.81% |
NFLX250117P00280000 | 2024-03-15 1:08PM EDT | 2025-01-17 | 2.61 | 2.25 | 2.85 | 0.00 | - | 7 | 1,557 | 49.10% |
NFLX250620P00280000 | 2024-02-28 1:14PM EDT | 2025-06-20 | 5.92 | 0.20 | 10.00 | 0.00 | - | 1 | 51 | 52.77% |
NFLX251219P00280000 | 2024-03-05 1:23PM EDT | 2025-12-19 | 6.06 | 4.00 | 13.00 | 0.00 | - | 1 | 28 | 47.95% |
NFLX260116P00280000 | 2024-03-04 10:46AM EDT | 2026-01-16 | 11.10 | 6.00 | 11.30 | 0.00 | - | 10 | 264 | 45.15% |
NFLX261218P00280000 | 2024-03-04 12:26PM EDT | 2026-12-18 | 15.00 | 11.00 | 21.00 | 0.00 | - | 20 | 25 | 44.32% |